Historical Prices

Date Open High Low Close Volume Change (%)
May 28, 2010 26.49 27.16 26.46 26.49 5,330,229 -0.57(-2.11%)
May 27, 2010 26.52 27.06 26.51 27.06 4,934,735 +0.88(+3.36%)
May 26, 2010 26.21 26.48 26.09 26.18 7,333,017 +0.06(+0.23%)
May 25, 2010 25.47 26.16 25.00 26.12 7,036,846 +0.17(+0.66%)
May 24, 2010 26.48 26.56 25.94 25.95 5,793,255 -0.71(-2.66%)
May 21, 2010 26.01 26.96 26.01 26.66 4,920,027 +0.33(+1.25%)
May 20, 2010 26.30 26.84 26.15 26.33 6,645,915 -0.88(-3.23%)
May 19, 2010 27.60 27.64 26.88 27.21 5,642,687 -0.46(-1.66%)
May 18, 2010 27.99 28.50 27.63 27.67 100 -0.50(-1.77%)
May 17, 2010 27.58 28.22 27.52 28.17 6,256,563 +0.66(+2.40%)
May 14, 2010 27.51 28.38 27.26 27.51 6,298,009 -0.89(-3.13%)
May 13, 2010 28.52 29.07 28.35 28.40 5,093,484 -0.13(-0.46%)
May 12, 2010 28.74 28.91 28.12 28.53 9,943,559 -0.26(-0.90%)
May 11, 2010 29.05 29.05 28.69 28.79 8,317,451 -0.72(-2.44%)
May 10, 2010 29.51 29.57 29.32 29.51 6,787,666 +0.92(+3.22%)
May 07, 2010 29.14 29.14 27.88 28.59 17,195,346 +0.52(+1.85%)
May 06, 2010 30.17 30.27 25.63 28.07 15,220,317 -2.69(-8.75%)
May 05, 2010 30.53 30.89 30.02 30.76 6,087,920 -0.23(-0.74%)
May 04, 2010 31.16 31.34 30.81 30.99 7,133,713 -0.91(-2.85%)
May 03, 2010 32.26 32.53 31.61 31.90 7,515,169 -0.43(-1.33%)
Apr 30, 2010 31.56 33.03 31.09 32.33 6,348,586 -0.34(-1.04%)
Apr 29, 2010 32.89 33.01 32.40 32.67 4,281,622 +0.03(+0.09%)
Apr 28, 2010 32.90 32.95 32.22 32.64 4,599,542 -0.05(-0.15%)
Apr 27, 2010 33.44 33.46 32.62 32.69 4,715,223 -1.05(-3.11%)
Apr 26, 2010 33.49 34.04 33.28 33.74 5,657,432 +0.34(+1.02%)
Apr 23, 2010 33.13 33.51 32.98 33.40 4,513,187 +0.39(+1.18%)
Apr 22, 2010 33.31 33.31 32.86 33.01 7,788,149 -0.59(-1.76%)
Apr 21, 2010 33.60 33.95 33.44 33.60 18,546 -0.16(-0.47%)
Apr 20, 2010 33.93 34.31 33.56 33.76 5,544,495 +0.03(+0.09%)
Apr 19, 2010 33.81 33.94 33.52 33.73 4,278,736 -0.13(-0.38%)
Apr 16, 2010 33.39 33.96 33.26 33.86 8,180,944 +0.30(+0.89%)
Apr 15, 2010 33.22 33.97 33.08 33.56 8,261,233 +0.43(+1.30%)
Apr 14, 2010 31.99 33.22 31.95 33.13 14,318,190 +1.14(+3.56%)
Apr 13, 2010 33.86 34.34 31.68 31.99 21,265,616 -2.77(-7.97%)
Apr 12, 2010 34.47 34.94 34.44 34.76 2,485,281 +0.43(+1.25%)
Apr 09, 2010 33.96 34.59 33.79 34.33 4,266,199 +0.50(+1.48%)
Apr 08, 2010 33.55 33.99 33.35 33.83 2,745,798 +0.05(+0.15%)
Apr 07, 2010 33.79 33.80 33.38 33.78 3,630,714 +0.04(+0.12%)
Apr 06, 2010 33.68 33.79 33.52 33.74 1,508,817 -0.44(-1.29%)
Apr 05, 2010 34.24 34.38 33.75 34.18 2,395,891 +0.05(+0.15%)
Apr 01, 2010 34.05 34.13 34.13 34.13 3,236,800 +0.26(+0.77%)
Mar 31, 2010 34.00 34.18 33.47 33.87 4,529,337 -0.27(-0.79%)
Mar 30, 2010 34.07 34.24 33.74 34.14 3,035,549 +0.18(+0.53%)
Mar 29, 2010 33.35 34.32 33.35 33.96 4,278,299 +0.71(+2.14%)
Mar 26, 2010 32.19 33.42 31.99 33.25 6,060,413 +1.26(+3.94%)
Mar 25, 2010 32.23 32.54 31.96 31.99 2,615,886 -0.09(-0.28%)
Mar 24, 2010 32.75 32.75 32.03 32.08 2,805,440 -0.80(-2.43%)
Mar 23, 2010 32.59 32.92 32.28 32.88 1,826,044 +0.27(+0.83%)
Mar 22, 2010 31.97 32.73 31.95 32.61 1,963,014 +0.51(+1.59%)
Mar 19, 2010 32.67 32.87 31.90 32.10 3,911,915 -0.54(-1.65%)
Mar 18, 2010 32.86 32.92 32.47 32.64 1,939,464 -0.27(-0.82%)
Mar 17, 2010 32.49 32.95 32.23 32.91 2,999,173 +0.45(+1.39%)
Mar 16, 2010 32.07 32.49 31.89 32.46 2,184,410 +0.40(+1.25%)
Mar 15, 2010 31.86 32.06 31.84 32.06 2,644,411 +0.03(+0.09%)
Mar 12, 2010 31.63 32.08 31.42 32.03 3,076,850 +0.42(+1.33%)
Mar 11, 2010 31.26 31.65 31.00 31.61 2,138,217 +0.17(+0.54%)
Mar 10, 2010 31.20 31.46 30.94 31.44 3,990,919 +0.13(+0.42%)
Mar 09, 2010 31.32 31.54 31.16 31.31 2,250,961 -0.07(-0.22%)
Mar 08, 2010 31.29 31.46 30.99 31.38 2,543,807 +0.12(+0.38%)
Mar 05, 2010 30.99 31.30 30.82 31.26 2,004,318 +0.46(+1.49%)
Mar 04, 2010 31.06 31.22 30.58 30.80 2,383,501 -0.26(-0.84%)
Mar 03, 2010 30.90 31.38 30.83 31.06 2,101,893 +0.12(+0.39%)
Mar 02, 2010 31.10 31.32 30.74 30.94 2,501,250 -0.03(-0.10%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.